Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,304.00 +2.22 (+0.07%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
64,840.55 +307.23 (+0.48%) CMC Crypto 200
1,383.08 +45.33 (+3.39%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240726C00022000 | 2024-06-12 3:58PM EDT | 22.00 | 3.60 | 1.66 | 3.15 | 0.00 | - | 4 | 1 | 61.62% |
| BITO240726C00024500 | 2024-06-18 11:59AM EDT | 24.50 | 1.10 | 0.60 | 3.00 | -0.57 | -34.13% | 2 | 6 | 61.87% |
| BITO240726C00025000 | 2024-06-18 3:03PM EDT | 25.00 | 0.92 | 0.73 | 0.98 | -0.34 | -26.98% | 2 | 256 | 42.14% |
| BITO240726C00025500 | 2024-06-17 12:54PM EDT | 25.50 | 0.80 | 0.65 | 0.92 | -0.15 | -15.79% | 13 | 61 | 46.05% |
| BITO240726C00026000 | 2024-06-18 2:12PM EDT | 26.00 | 0.72 | 0.00 | 1.19 | -0.33 | -31.43% | 32 | 117 | 60.55% |
| BITO240726C00026500 | 2024-06-13 9:50AM EDT | 26.50 | 1.26 | 0.00 | 0.72 | 0.00 | - | 1 | 28 | 49.41% |
| BITO240726C00027000 | 2024-06-18 3:47PM EDT | 27.00 | 0.46 | 0.40 | 0.55 | -0.04 | -8.00% | 4 | 441 | 47.46% |
| BITO240726C00027500 | 2024-06-13 3:28PM EDT | 27.50 | 0.67 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 53.22% |
| BITO240726C00028000 | 2024-06-18 3:39PM EDT | 28.00 | 0.34 | 0.30 | 0.47 | -0.07 | -17.07% | 1 | 80 | 52.15% |
| BITO240726C00028500 | 2024-06-11 11:15AM EDT | 28.50 | 0.57 | 0.00 | 0.51 | 0.00 | - | - | 7 | 57.52% |
| BITO240726C00029000 | 2024-06-18 11:52AM EDT | 29.00 | 0.33 | 0.13 | 0.40 | -0.04 | -10.81% | 2 | 220 | 55.96% |
| BITO240726C00029500 | 2024-06-11 9:37AM EDT | 29.50 | 0.57 | 0.00 | 0.39 | 0.00 | - | - | 3 | 58.79% |
| BITO240726C00030000 | 2024-06-18 2:26PM EDT | 30.00 | 0.23 | 0.15 | 0.30 | -0.02 | -8.00% | 194 | 83 | 52.54% |
| BITO240726C00030500 | 2024-06-18 12:13PM EDT | 30.50 | 0.20 | 0.05 | 1.31 | -0.44 | -68.75% | 73 | 102 | 78.71% |
| BITO240726C00031000 | 2024-06-17 1:38PM EDT | 31.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 102 | 52.54% |
| BITO240726C00034000 | 2024-06-18 12:31PM EDT | 34.00 | 0.11 | 0.00 | 2.00 | -0.01 | -8.33% | 1 | 1 | 113.67% |
| BITO240726C00035000 | 2024-06-11 12:22PM EDT | 35.00 | 0.18 | 0.00 | 2.00 | 0.00 | - | - | 114 | 119.24% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240726P00020000 | 2024-06-13 3:21PM EDT | 20.00 | 0.37 | 0.00 | 1.72 | 0.00 | - | 1 | 1 | 84.96% |
| BITO240726P00021000 | 2024-06-18 11:26AM EDT | 21.00 | 0.55 | 0.30 | 0.74 | +0.05 | +10.00% | 3 | 5 | 57.03% |
| BITO240726P00022000 | 2024-06-18 10:16AM EDT | 22.00 | 0.85 | 0.51 | 1.10 | +0.18 | +26.87% | 1 | 56 | 56.84% |
| BITO240726P00022500 | 2024-06-18 3:36PM EDT | 22.50 | 1.10 | 0.74 | 1.60 | +0.12 | +12.24% | 4 | 180 | 63.57% |
| BITO240726P00023000 | 2024-06-18 10:59AM EDT | 23.00 | 1.43 | 0.90 | 1.60 | +0.20 | +16.26% | 11 | 149 | 59.18% |
| BITO240726P00023500 | 2024-06-14 1:38PM EDT | 23.50 | 1.54 | 0.64 | 2.64 | 0.00 | - | 2 | 19 | 64.55% |
| BITO240726P00024000 | 2024-06-18 11:26AM EDT | 24.00 | 1.96 | 1.63 | 2.15 | +0.36 | +22.50% | 44 | 356 | 64.50% |
| BITO240726P00024500 | 2024-06-18 3:47PM EDT | 24.50 | 2.40 | 1.44 | 2.94 | +0.44 | +22.45% | 14 | 221 | 65.43% |
| BITO240726P00025000 | 2024-06-18 2:02PM EDT | 25.00 | 2.63 | 2.26 | 4.15 | +0.13 | +5.20% | 7 | 33 | 88.62% |
| BITO240726P00025500 | 2024-06-11 9:33AM EDT | 25.50 | 3.65 | 2.25 | 4.95 | 0.00 | - | - | 1 | 91.46% |
| BITO240726P00026000 | 2024-06-11 12:24PM EDT | 26.00 | 3.20 | 2.94 | 4.40 | 0.00 | - | 2 | 1 | 83.40% |
| BITO240726P00027000 | 2024-06-18 12:02PM EDT | 27.00 | 5.30 | 3.85 | 6.50 | +2.19 | +70.42% | 4 | 5 | 110.40% |
| BITO240726P00028000 | 2024-06-11 12:23PM EDT | 28.00 | 4.67 | 4.35 | 7.40 | 0.00 | - | - | 1 | 110.25% |
| BITO240726P00029000 | 2024-06-12 9:54AM EDT | 29.00 | 4.96 | 5.70 | 7.30 | 0.00 | - | - | 1 | 106.45% |
| BITO240726P00029500 | 2024-06-18 3:58PM EDT | 29.50 | 6.60 | 5.50 | 8.80 | 0.00 | - | 5 | 1 | 115.67% |
| BITO240726P00030000 | 2024-06-14 3:02PM EDT | 30.00 | 7.20 | 6.20 | 8.40 | 0.00 | - | 31 | 34 | 107.47% |
© 2024 Yahoo. All rights reserved.